RITE AID CORPORATION (NY: RAD)
7.130 USD  UNCHANGED
Official Closing Price  /  Updated: 6:40 PM EDT, Apr 23, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 23, 2014 7.260 7.270 7.110 7.130 19,724,558 -0.12(-1.66%)
Apr 22, 2014 7.060 7.250 7.060 7.250 21,105,131 +0.21(+2.98%)
Apr 21, 2014 7.210 7.280 7.040 7.040 25,418,160 -0.12(-1.68%)
Apr 17, 2014 7.160 7.160 7.160 0 +0.04(+0.56%)
Apr 16, 2014 7.100 7.190 6.960 7.120 26,285,554 +0.06(+0.85%)
Apr 15, 2014 7.120 7.219 6.760 7.060 42,753,603 -0.04(-0.56%)
Apr 14, 2014 7.260 7.330 7.010 7.100 34,737,835 +0.06(+0.85%)
Apr 11, 2014 6.730 7.250 6.730 7.040 47,012,421 +0.10(+1.44%)
Apr 10, 2014 7.180 7.390 6.915 6.940 104,698,897 +0.54(+8.44%)
Apr 09, 2014 6.200 6.440 6.150 6.400 32,405,573 +0.29(+4.75%)
Apr 08, 2014 6.050 6.210 5.850 6.110 28,174,319 +0.06(+0.99%)
Apr 07, 2014 6.210 6.290 5.830 6.050 38,711,895 -0.15(-2.42%)
Apr 04, 2014 6.550 6.680 6.160 6.200 36,670,508 -0.29(-4.47%)
Apr 03, 2014 6.380 6.600 6.380 6.490 26,767,498 +0.13(+2.04%)
Apr 02, 2014 6.390 6.470 6.310 6.360 13,434,855 -0.03(-0.47%)
Apr 01, 2014 6.290 6.410 6.290 6.390 21,298,390 +0.12(+1.91%)
Mar 31, 2014 6.500 6.550 6.220 6.270 30,871,107 -0.16(-2.49%)
Mar 28, 2014 6.380 6.530 6.340 6.430 12,042,227 +0.05(+0.78%)
Mar 27, 2014 6.480 6.490 6.170 6.380 23,044,777 -0.12(-1.85%)
Mar 26, 2014 6.710 6.750 6.470 6.500 15,577,138 -0.17(-2.55%)
Mar 25, 2014 6.650 6.740 6.550 6.670 14,092,070 +0.15(+2.30%)
Mar 24, 2014 6.680 6.790 6.430 6.520 16,970,276 -0.12(-1.81%)
Mar 21, 2014 6.890 6.900 6.640 6.640 20,320,955 -0.23(-3.35%)
Mar 20, 2014 6.810 6.890 6.760 6.870 10,096,516 +0.04(+0.59%)
Mar 19, 2014 6.890 6.920 6.800 6.830 9,453,224 -0.05(-0.73%)
Mar 18, 2014 6.890 6.960 6.855 6.880 14,378,654 +0.01(+0.15%)
Mar 17, 2014 6.920 6.930 6.820 6.870 12,993,858 +0.06(+0.88%)
Mar 14, 2014 6.760 6.950 6.740 6.810 14,914,731 +0.04(+0.59%)
Mar 13, 2014 7.050 7.050 6.745 6.770 23,280,174 -0.15(-2.17%)
Mar 12, 2014 6.660 6.950 6.590 6.920 35,487,391 +0.48(+7.45%)
Mar 11, 2014 6.450 6.630 6.400 6.440 14,215,258 +0.01(+0.16%)
Mar 10, 2014 6.530 6.530 6.380 6.430 16,377,538 -0.13(-1.98%)
Mar 07, 2014 6.690 6.730 6.550 6.560 12,603,336 -0.08(-1.20%)
Mar 06, 2014 6.750 6.780 6.560 6.640 24,246,100 -0.09(-1.34%)
Mar 05, 2014 6.790 6.860 6.710 6.730 15,209,047 -0.04(-0.59%)
Mar 04, 2014 6.680 6.810 6.680 6.770 18,363,713 +0.19(+2.89%)
Mar 03, 2014 6.480 6.640 6.360 6.580 19,722,689 -0.01(-0.15%)
Feb 28, 2014 6.800 6.810 6.510 6.590 21,320,088 -0.15(-2.23%)
Feb 27, 2014 6.580 6.750 6.520 6.740 19,258,340 +0.11(+1.66%)
Feb 26, 2014 6.740 6.780 6.580 6.630 20,883,157 -0.07(-1.04%)
Feb 25, 2014 6.500 6.750 6.350 6.700 21,777,303 +0.17(+2.60%)
Feb 24, 2014 6.465 6.670 6.460 6.530 28,930,154 -0.14(-2.10%)
Feb 21, 2014 6.600 6.870 6.540 6.670 50,646,614 +0.14(+2.14%)
Feb 20, 2014 6.440 6.580 6.320 6.530 28,023,408 +0.12(+1.87%)
Feb 19, 2014 6.270 6.550 6.260 6.410 35,697,637 +0.14(+2.23%)
Feb 18, 2014 6.020 6.350 5.960 6.270 44,018,755 +0.35(+5.91%)
Feb 14, 2014 5.920 5.920 5.920 0 -0.04(-0.67%)
Feb 13, 2014 5.740 5.990 5.720 5.960 19,966,105 +0.15(+2.58%)
Feb 12, 2014 5.730 5.840 5.730 5.810 13,020,276 +0.06(+1.04%)
Feb 11, 2014 5.700 5.780 5.650 5.750 20,882,731 +0.11(+1.95%)
Feb 10, 2014 5.670 5.690 5.565 5.640 13,868,687 -0.06(-1.05%)
Feb 07, 2014 5.610 5.740 5.560 5.700 22,667,575 +0.10(+1.79%)
Feb 06, 2014 5.430 5.620 5.429 5.600 19,177,693 +0.15(+2.75%)
Feb 05, 2014 5.380 5.460 5.260 5.450 16,466,459 +0.11(+2.06%)
Feb 04, 2014 5.370 5.430 5.230 5.340 13,368,580 +0.01(+0.19%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here